Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $42.04 | $231.25 | 830,700 | — | — |
| 2024-12-30 | $41.38 | $227.62 | 678,600 | — | — |
| 2024-12-27 | $41.79 | $229.87 | 1,050,100 | — | — |
| 2024-12-26 | $42.65 | $234.60 | 635,600 | — | — |
| 2024-12-24 | $42.42 | $233.34 | 498,900 | — | — |
| 2024-12-23 | $42.05 | $231.30 | 874,100 | — | — |
| 2024-12-20 | $41.51 | $228.33 | 5,252,700 | — | — |
| 2024-12-19 | $40.03 | $220.19 | 1,738,200 | — | — |
| 2024-12-18 | $40.79 | $224.37 | 2,194,000 | — | — |
| 2024-12-17 | $44.78 | $246.32 | 1,484,800 | — | — |
| 2024-12-16 | $44.97 | $247.37 | 1,379,100 | — | — |
| 2024-12-13 | $44.66 | $241.59 | 1,063,700 | — | — |
| 2024-12-12 | $44.20 | $239.10 | 852,000 | — | — |
| 2024-12-11 | $44.73 | $241.97 | 1,190,500 | — | — |
| 2024-12-10 | $44.86 | $242.67 | 1,591,500 | — | — |
| 2024-12-09 | $45.42 | $245.70 | 1,525,500 | — | — |
| 2024-12-06 | $44.23 | $239.26 | 1,011,400 | — | — |
| 2024-12-05 | $43.39 | $234.72 | 999,100 | — | — |
| 2024-12-04 | $43.77 | $236.77 | 1,350,600 | — | — |
| 2024-12-03 | $42.80 | $231.53 | 1,058,900 | — | — |
| 2024-12-02 | $42.73 | $231.15 | 1,007,200 | — | — |
| 2024-11-29 | $43.05 | $232.88 | 767,700 | — | — |
| 2024-11-27 | $43.43 | $234.94 | 1,198,800 | — | — |
| 2024-11-26 | $43.99 | $237.97 | 1,434,500 | — | — |
| 2024-11-25 | $43.07 | $232.99 | 1,467,200 | — | — |
| 2024-11-22 | $42.42 | $229.47 | 1,240,900 | — | — |
| 2024-11-21 | $41.42 | $224.06 | 748,900 | — | — |
| 2024-11-20 | $40.98 | $221.68 | 857,800 | — | — |
| 2024-11-19 | $41.06 | $222.12 | 878,200 | — | — |
| 2024-11-18 | $40.30 | $218.00 | 1,561,000 | — | — |
| 2024-11-15 | $40.61 | $219.68 | 2,238,000 | — | — |
| 2024-11-14 | $41.64 | $225.25 | 1,257,500 | — | — |
| 2024-11-13 | $42.07 | $227.58 | 1,585,600 | — | — |
| 2024-11-12 | $42.91 | $232.12 | 1,301,100 | — | — |
| 2024-11-11 | $45.31 | $245.11 | 1,200,900 | — | — |
| 2024-11-08 | $45.76 | $247.54 | 1,321,600 | — | — |
| 2024-11-07 | $44.77 | $242.18 | 1,710,100 | — | — |
| 2024-11-06 | $43.57 | $235.69 | 3,350,800 | — | — |
| 2024-11-05 | $42.75 | $231.26 | 2,665,900 | — | — |
| 2024-11-04 | $41.92 | $226.77 | 867,700 | — | — |
| 2024-11-01 | $41.23 | $223.03 | 1,550,000 | — | — |
| 2024-10-31 | $41.41 | $224.01 | 1,730,000 | — | — |
| 2024-10-30 | $42.52 | $230.01 | 1,622,000 | — | — |
| 2024-10-29 | $42.79 | $231.47 | 921,500 | — | — |
| 2024-10-28 | $43.31 | $234.29 | 1,040,800 | — | — |
| 2024-10-25 | $43.17 | $233.53 | 850,700 | — | — |
| 2024-10-24 | $43.79 | $236.88 | 1,238,400 | — | — |
| 2024-10-23 | $42.87 | $231.91 | 1,523,600 | — | — |
| 2024-10-22 | $43.24 | $233.91 | 1,240,200 | — | — |
| 2024-10-21 | $43.00 | $232.61 | 2,626,600 | — | — |
| 2024-10-18 | $43.38 | $234.67 | 1,908,900 | — | — |
| 2024-10-17 | $42.27 | $228.66 | 1,620,400 | — | — |
| 2024-10-16 | $41.46 | $224.28 | 958,800 | — | — |
| 2024-10-15 | $40.90 | $221.25 | 1,958,300 | — | — |
| 2024-10-14 | $40.05 | $216.65 | 868,500 | — | — |
| 2024-10-11 | $39.66 | $214.54 | 1,190,500 | — | — |
| 2024-10-10 | $39.51 | $213.73 | 2,086,500 | — | — |
| 2024-10-09 | $39.89 | $215.79 | 2,245,300 | — | — |
| 2024-10-08 | $39.39 | $213.08 | 2,658,300 | — | — |
| 2024-10-07 | $38.62 | $208.92 | 2,238,500 | — | — |
| 2024-10-04 | $39.34 | $212.81 | 1,273,400 | — | — |
| 2024-10-03 | $39.42 | $213.24 | 1,350,800 | — | — |
| 2024-10-02 | $39.31 | $212.65 | 1,349,200 | — | — |
| 2024-10-01 | $39.29 | $212.54 | 2,171,900 | — | — |
| 2024-09-30 | $39.40 | $213.14 | 1,866,100 | — | — |
| 2024-09-27 | $38.88 | $210.32 | 1,579,300 | — | — |
| 2024-09-26 | $38.84 | $210.11 | 1,774,200 | — | — |
| 2024-09-25 | $38.84 | $210.11 | 1,737,000 | — | — |
| 2024-09-24 | $39.38 | $213.03 | 1,643,000 | — | — |
| 2024-09-23 | $39.12 | $211.62 | 1,942,600 | — | — |
| 2024-09-20 | $38.80 | $209.89 | 3,596,700 | — | — |
| 2024-09-19 | $38.99 | $210.92 | 2,486,000 | — | — |
| 2024-09-18 | $38.88 | $210.32 | 3,148,400 | — | — |
| 2024-09-17 | $37.60 | $203.40 | 1,774,600 | — | — |
| 2024-09-16 | $37.48 | $202.75 | 1,596,300 | — | — |
| 2024-09-13 | $36.37 | $196.74 | 2,037,000 | — | — |
| 2024-09-12 | $35.93 | $194.36 | 3,481,500 | — | — |
| 2024-09-11 | $34.13 | $184.63 | 2,285,500 | — | — |
| 2024-09-10 | $33.58 | $181.65 | 1,366,400 | — | — |
| 2024-09-09 | $33.35 | $180.41 | 2,112,700 | — | — |
| 2024-09-06 | $33.43 | $180.84 | 1,551,500 | — | — |
| 2024-09-05 | $33.63 | $181.92 | 2,442,600 | — | — |
| 2024-09-04 | $33.68 | $182.19 | 1,464,400 | — | — |
| 2024-09-03 | $33.53 | $181.38 | 1,794,300 | — | — |
| 2024-08-30 | $34.37 | $185.93 | 1,648,600 | — | — |
| 2024-08-29 | $33.97 | $183.76 | 1,445,900 | — | — |
| 2024-08-28 | $34.03 | $184.09 | 1,590,700 | — | — |
| 2024-08-27 | $34.20 | $185.01 | 2,051,100 | — | — |
| 2024-08-26 | $34.30 | $185.55 | 4,355,400 | — | — |
| 2024-08-23 | $34.66 | $187.49 | 4,286,300 | — | — |
| 2024-08-22 | $33.97 | $183.76 | 2,770,700 | — | — |
| 2024-08-21 | $34.54 | $186.85 | 3,693,100 | — | — |
| 2024-08-20 | $33.42 | $180.79 | 2,852,400 | — | — |
| 2024-08-19 | $32.94 | $178.19 | 2,451,000 | — | — |
| 2024-08-16 | $32.01 | $173.16 | 1,327,500 | — | — |
| 2024-08-15 | $31.82 | $172.13 | 1,742,800 | — | — |
| 2024-08-14 | $31.20 | $168.78 | 1,828,100 | — | — |
| 2024-08-13 | $31.00 | $167.70 | 1,845,200 | — | — |
| 2024-08-12 | $30.25 | $163.64 | 2,929,000 | — | — |
| 2024-08-09 | $30.99 | $167.64 | 4,268,600 | — | — |
| 2024-08-08 | $31.52 | $170.51 | 4,791,400 | — | — |
| 2024-08-07 | $30.00 | $162.29 | 2,960,000 | — | — |
| 2024-08-06 | $30.72 | $166.18 | 4,668,800 | — | — |
| 2024-08-05 | $27.27 | $147.52 | 1,697,700 | — | — |
| 2024-08-02 | $28.49 | $154.12 | 2,214,700 | — | — |
| 2024-08-01 | $29.31 | $158.55 | 2,061,300 | — | — |
| 2024-07-31 | $29.99 | $162.23 | 1,830,900 | — | — |
| 2024-07-30 | $29.53 | $159.74 | 810,900 | — | — |
| 2024-07-29 | $29.64 | $160.34 | 1,322,800 | — | — |
| 2024-07-26 | $29.33 | $158.66 | 2,433,900 | — | — |
| 2024-07-25 | $28.44 | $153.85 | 2,117,000 | — | — |
| 2024-07-24 | $28.12 | $152.12 | 1,278,100 | — | — |
| 2024-07-23 | $29.28 | $158.39 | 3,138,800 | — | — |
| 2024-07-22 | $28.86 | $156.12 | 1,405,900 | — | — |
| 2024-07-19 | $28.71 | $155.31 | 1,212,600 | — | — |
| 2024-07-18 | $28.97 | $156.71 | 1,630,200 | — | — |
| 2024-07-17 | $29.51 | $159.64 | 1,336,600 | — | — |
| 2024-07-16 | $29.81 | $161.26 | 1,324,500 | — | — |
| 2024-07-15 | $29.45 | $159.31 | 1,308,800 | — | — |
| 2024-07-12 | $28.87 | $156.17 | 2,320,200 | — | — |
| 2024-07-11 | $28.74 | $155.47 | 2,190,000 | — | — |
| 2024-07-10 | $26.70 | $144.43 | 1,265,400 | — | — |
| 2024-07-09 | $26.48 | $143.24 | 832,800 | — | — |
| 2024-07-08 | $26.30 | $142.27 | 866,600 | — | — |
| 2024-07-05 | $25.73 | $139.19 | 1,762,000 | — | — |
| 2024-07-03 | $26.20 | $141.73 | 539,000 | — | — |
| 2024-07-02 | $26.01 | $140.70 | 883,800 | — | — |
| 2024-07-01 | $25.50 | $137.94 | 1,203,200 | — | — |
| 2024-06-28 | $26.29 | $142.22 | 1,872,800 | — | — |
| 2024-06-27 | $25.61 | $138.54 | 2,590,500 | — | — |
| 2024-06-26 | $24.98 | $135.13 | 3,491,600 | — | — |
| 2024-06-25 | $25.48 | $137.83 | 1,387,400 | — | — |
| 2024-06-24 | $25.92 | $140.21 | 2,187,500 | — | — |
| 2024-06-21 | $25.81 | $139.62 | 2,463,500 | — | — |
| 2024-06-20 | $25.72 | $139.13 | 1,705,800 | — | — |
| 2024-06-18 | $26.18 | $141.62 | 1,799,300 | — | — |
| 2024-06-17 | $25.41 | $137.46 | 1,220,800 | — | — |
| 2024-06-14 | $25.43 | $137.56 | 1,837,700 | — | — |
| 2024-06-13 | $25.40 | $137.40 | 1,932,000 | — | — |
| 2024-06-12 | $24.67 | $133.45 | 3,014,100 | — | — |
| 2024-06-11 | $23.76 | $128.53 | 1,253,200 | — | — |
| 2024-06-10 | $24.09 | $130.32 | 1,225,200 | — | — |
| 2024-06-07 | $24.22 | $131.02 | 1,988,100 | — | — |
| 2024-06-06 | $24.42 | $132.10 | 1,611,500 | — | — |
| 2024-06-05 | $24.07 | $130.21 | 1,340,500 | — | — |
| 2024-06-04 | $24.10 | $130.37 | 1,272,700 | — | — |
| 2024-06-03 | $24.21 | $130.96 | 2,593,300 | — | — |
| 2024-05-31 | $24.52 | $132.64 | 1,823,100 | — | — |
| 2024-05-30 | $23.84 | $128.96 | 1,018,900 | — | — |
| 2024-05-29 | $22.85 | $123.61 | 1,589,000 | — | — |
| 2024-05-28 | $23.15 | $125.23 | 1,575,500 | — | — |
| 2024-05-24 | $23.44 | $126.80 | 1,177,300 | — | — |
| 2024-05-23 | $23.38 | $126.47 | 1,239,300 | — | — |
| 2024-05-22 | $23.99 | $129.77 | 1,126,200 | — | — |
| 2024-05-21 | $24.59 | $133.02 | 828,400 | — | — |
| 2024-05-20 | $24.40 | $131.99 | 1,006,800 | — | — |
| 2024-05-17 | $24.73 | $133.78 | 1,498,500 | — | — |
| 2024-05-16 | $24.80 | $134.16 | 1,164,800 | — | — |
| 2024-05-15 | $25.42 | $137.51 | 2,600,000 | — | — |
| 2024-05-14 | $25.40 | $137.40 | 1,941,700 | — | — |
| 2024-05-13 | $24.45 | $132.26 | 1,469,700 | — | — |
| 2024-05-10 | $24.22 | $131.02 | 1,477,800 | — | — |
| 2024-05-09 | $24.67 | $133.45 | 1,436,700 | — | — |
| 2024-05-08 | $23.71 | $128.26 | 2,433,600 | — | — |
| 2024-05-07 | $24.21 | $130.96 | 5,849,600 | — | — |
| 2024-05-06 | $26.63 | $144.06 | 1,456,800 | — | — |
| 2024-05-03 | $26.23 | $141.89 | 2,586,900 | — | — |
| 2024-05-02 | $26.18 | $141.62 | 1,487,600 | — | — |
| 2024-05-01 | $25.58 | $138.38 | 2,294,900 | — | — |
| 2024-04-30 | $26.03 | $140.81 | 1,504,100 | — | — |
| 2024-04-29 | $26.99 | $146.00 | 1,434,000 | — | — |
| 2024-04-26 | $26.26 | $142.05 | 1,573,200 | — | — |
| 2024-04-25 | $26.40 | $142.81 | 1,235,000 | — | — |
| 2024-04-24 | $26.79 | $144.92 | 1,669,400 | — | — |
| 2024-04-23 | $27.21 | $147.19 | 1,290,000 | — | — |
| 2024-04-22 | $26.59 | $143.84 | 976,100 | — | — |
| 2024-04-19 | $26.09 | $141.13 | 1,037,100 | — | — |
| 2024-04-18 | $25.83 | $139.73 | 1,299,400 | — | — |
| 2024-04-17 | $25.71 | $139.08 | 2,453,700 | — | — |
| 2024-04-16 | $25.38 | $137.29 | 2,278,500 | — | — |
| 2024-04-15 | $26.17 | $141.57 | 1,845,600 | — | — |
| 2024-04-12 | $27.42 | $148.33 | 1,624,100 | — | — |
| 2024-04-11 | $28.59 | $154.66 | 2,236,800 | — | — |
| 2024-04-10 | $27.60 | $149.30 | 2,263,100 | — | — |
| 2024-04-09 | $29.98 | $162.18 | 4,305,500 | — | — |
| 2024-04-08 | $28.84 | $156.01 | 2,017,400 | — | — |
| 2024-04-05 | $27.36 | $148.00 | 3,600,800 | — | — |
| 2024-04-04 | $27.33 | $147.84 | 1,091,800 | — | — |
| 2024-04-03 | $27.84 | $150.60 | 1,878,100 | — | — |
| 2024-04-02 | $27.21 | $147.19 | 1,474,500 | — | — |
| 2024-04-01 | $27.98 | $151.36 | 1,489,100 | — | — |
| 2024-03-28 | $28.77 | $155.63 | 4,497,700 | — | — |
| 2024-03-27 | $27.48 | $148.65 | 1,627,300 | — | — |
| 2024-03-26 | $26.43 | $142.97 | 1,885,800 | — | — |
| 2024-03-25 | $27.33 | $147.84 | 1,105,800 | — | — |
| 2024-03-22 | $27.52 | $148.87 | 1,870,800 | — | — |
| 2024-03-21 | $28.73 | $155.42 | 2,392,100 | — | — |
| 2024-03-20 | $27.25 | $147.41 | 1,629,300 | — | — |
| 2024-03-19 | $26.24 | $141.95 | 1,520,400 | — | — |
| 2024-03-18 | $26.02 | $140.76 | 1,455,500 | — | — |
| 2024-03-15 | $25.47 | $137.78 | 2,688,700 | — | — |
| 2024-03-14 | $24.82 | $134.26 | 1,823,200 | — | — |
| 2024-03-13 | $26.01 | $140.70 | 1,143,100 | — | — |
| 2024-03-12 | $25.86 | $139.89 | 1,711,000 | — | — |
| 2024-03-11 | $25.70 | $139.02 | 2,344,400 | — | — |
| 2024-03-08 | $26.18 | $141.62 | 2,071,000 | — | — |
| 2024-03-07 | $26.01 | $140.70 | 1,345,500 | — | — |
| 2024-03-06 | $26.35 | $142.54 | 3,708,700 | — | — |
| 2024-03-05 | $26.28 | $142.16 | 3,255,000 | — | — |
| 2024-03-04 | $26.29 | $142.22 | 1,818,100 | — | — |
| 2024-03-01 | $26.53 | $143.51 | 2,002,300 | — | — |
| 2024-02-29 | $26.30 | $142.27 | 2,753,900 | — | — |
| 2024-02-28 | $25.01 | $135.29 | 1,374,100 | — | — |
| 2024-02-27 | $25.29 | $136.81 | 1,522,600 | — | — |
| 2024-02-26 | $25.35 | $137.13 | 1,471,000 | — | — |
| 2024-02-23 | $25.47 | $137.78 | 1,164,200 | — | — |
| 2024-02-22 | $25.53 | $138.11 | 1,899,000 | — | — |
| 2024-02-21 | $25.61 | $138.54 | 1,563,100 | — | — |
| 2024-02-20 | $25.74 | $139.24 | 3,292,300 | — | — |
| 2024-02-16 | $26.08 | $141.08 | 1,798,800 | — | — |
| 2024-02-15 | $25.70 | $139.02 | 3,094,400 | — | — |
| 2024-02-14 | $24.77 | $133.99 | 2,502,000 | — | — |
| 2024-02-13 | $24.71 | $133.67 | 4,818,200 | — | — |
| 2024-02-12 | $26.74 | $144.65 | 3,235,400 | — | — |
| 2024-02-09 | $26.45 | $143.08 | 2,615,400 | — | — |
| 2024-02-08 | $26.41 | $142.87 | 1,569,300 | — | — |
| 2024-02-07 | $25.39 | $137.35 | 2,494,100 | — | — |
| 2024-02-06 | $25.31 | $136.92 | 2,113,000 | — | — |
| 2024-02-05 | $25.62 | $138.59 | 1,849,500 | — | — |
| 2024-02-02 | $26.24 | $141.95 | 2,698,400 | — | — |
| 2024-02-01 | $26.74 | $144.65 | 3,075,400 | — | — |
| 2024-01-31 | $27.19 | $147.09 | 2,597,000 | — | — |
| 2024-01-30 | $28.71 | $155.31 | 2,211,800 | — | — |
| 2024-01-29 | $29.14 | $157.63 | 3,155,500 | — | — |
| 2024-01-26 | $28.92 | $156.44 | 1,961,800 | — | — |
| 2024-01-25 | $28.62 | $154.82 | 2,976,400 | — | — |
| 2024-01-24 | $27.69 | $149.79 | 1,977,800 | — | — |
| 2024-01-23 | $27.89 | $150.87 | 1,368,000 | — | — |
| 2024-01-22 | $28.11 | $152.06 | 2,894,100 | — | — |
| 2024-01-19 | $27.35 | $147.95 | 2,125,700 | — | — |
| 2024-01-18 | $25.77 | $139.40 | 1,852,800 | — | — |
| 2024-01-17 | $25.89 | $140.05 | 2,110,800 | — | — |
| 2024-01-16 | $26.93 | $145.68 | 3,087,300 | — | — |
| 2024-01-12 | $27.36 | $148.00 | 3,818,700 | — | — |
| 2024-01-11 | $27.28 | $147.57 | 3,448,200 | — | — |
| 2024-01-10 | $28.25 | $152.82 | 1,340,900 | — | — |
| 2024-01-09 | $27.78 | $150.28 | 1,684,400 | — | — |
| 2024-01-08 | $28.28 | $152.98 | 946,900 | — | — |
| 2024-01-05 | $27.94 | $151.14 | 1,774,800 | — | — |
| 2024-01-04 | $27.81 | $150.44 | 4,062,300 | — | — |
| 2024-01-03 | $27.28 | $147.57 | 4,546,200 | — | — |
| 2024-01-02 | $28.70 | $155.25 | 3,029,100 | — | — |